Spot 67.69
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 13.65 | 12.60 | +1.00 | 46.8% | 55 | 46.8% | -0.00 | — | — | 0.76 | — |
| — | 10.25 | 13.00 | 11.62 | +1.00 | 44.7% | 56 | 44.7% | -0.00 | — | — | 0.75 | — |
| — | 9.90 | 11.40 | 10.65 | +1.00 | 42.4% | 57 | 42.4% | -0.00 | — | — | 0.76 | — |
| — | 8.90 | 10.40 | 9.65 | +1.00 | 39.9% | 58 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 7.85 | 9.35 | 8.60 | +1.00 | 37.4% | 59 | 37.4% | -0.00 | — | — | 0.76 | — |
| — | 6.90 | 8.35 | 7.62 | +0.99 | 34.8% | 60 | 34.8% | -0.01 | — | — | 0.09 | — |
| — | 5.95 | 7.40 | 6.67 | +0.99 | 32.4% | 61 | 32.4% | -0.01 | — | — | 0.10 | — |
| — | 5.45 | 7.15 | 6.30 | +0.99 | 31.2% | 61.5 | 31.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.35 | 6.15 | 5.75 | +0.98 | 30.0% | 62 | 30.0% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.60 | 5.70 | 5.15 | +0.98 | 28.9% | 62.5 | 28.9% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.35 | 4.90 | 4.62 | +0.97 | 27.8% | 63 | 27.8% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.95 | 4.35 | 4.15 | +0.96 | 26.7% | 63.5 | 26.7% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 3.15 | 4.30 | 3.73 | +0.94 | 25.7% | 64 | 25.7% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 2.65 | 3.85 | 3.25 | +0.93 | 24.8% | 64.5 | 24.8% | -0.07 | 0.08 | 0.04 | 0.12 | — |
| — | 2.47 | 3.00 | 2.73 | +0.90 | 23.9% | 65 | 23.9% | -0.10 | 0.14 | 0.10 | 0.18 | — |
| — | 2.12 | 2.47 | 2.29 | +0.86 | 23.0% | 65.5 | 23.0% | -0.14 | 0.13 | 0.10 | 0.16 | — |
| — | 1.68 | 2.10 | 1.89 | +0.80 | 22.3% | 66 | 22.3% | -0.20 | 0.23 | 0.20 | 0.25 | — |
| — | 1.32 | 1.61 | 1.47 | +0.73 | 21.6% | 66.5 | 21.6% | -0.27 | 0.35 | 0.26 | 0.45 | — |
| — | 0.95 | 1.25 | 1.10 | +0.65 | 21.1% | 67 | 21.1% | -0.36 | 0.46 | 0.40 | 0.51 | — |
| — | 0.70 | 0.93 | 0.81 | +0.55 | 20.7% | 67.5 | 20.7% | -0.45 | 0.71 | 0.61 | 0.82 | — |
| — | 0.49 | 0.65 | 0.57 | +0.45 | 20.4% | 68 | 20.4% | -0.56 | 0.94 | 0.83 | 1.06 | — |
| — | 0.38 | 0.45 | 0.41 | +0.35 | 20.2% | 68.5 | 20.2% | -0.66 | 1.21 | 1.00 | 1.42 | — |
| — | 0.22 | 0.30 | 0.26 | +0.26 | 20.2% | 69 | 20.2% | -0.75 | 1.67 | 1.50 | 1.83 | — |
| — | 0.12 | 0.19 | 0.15 | +0.18 | 20.2% | 69.5 | 20.2% | -0.83 | 2.12 | 1.90 | 2.33 | — |
| — | 0.08 | 0.13 | 0.10 | +0.12 | 20.3% | 70 | 20.3% | -0.89 | 2.52 | 2.29 | 2.74 | — |
| — | 0.01 | 0.40 | 0.20 | +0.08 | 20.5% | 70.5 | 20.5% | -0.93 | 3.00 | 2.45 | 3.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 20.7% | 71 | 20.7% | -0.97 | 3.58 | 3.25 | 3.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 20.9% | 71.5 | 20.9% | -0.99 | 3.95 | 3.35 | 4.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 21.2% | 72 | 21.2% | -1.00 | 4.45 | 3.85 | 5.05 | — |
| — | — | 0.72 | — | +0.01 | 21.6% | 72.5 | 21.6% | -1.00 | 4.97 | 4.20 | 5.75 | — |
| — | — | 0.75 | — | +0.01 | 21.9% | 73 | 21.9% | -1.00 | 5.47 | 4.90 | 6.05 | 0 |
| — | — | 0.05 | — | +0.00 | 22.8% | 74 | 22.8% | -1.00 | 6.47 | 5.75 | 7.20 | — |
| 0 | — | 0.89 | — | +0.00 | 23.9% | 75 | 23.9% | -1.00 | 7.47 | 6.75 | 8.20 | — |
| 0 | — | 0.75 | — | +0.00 | 25.1% | 76 | 25.1% | -1.00 | 8.47 | 7.75 | 9.20 | — |
| — | — | 0.75 | — | +0.00 | 26.5% | 77 | 26.5% | -1.00 | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.75 | — | +0.00 | 27.9% | 78 | 27.9% | -1.00 | 10.45 | 9.70 | 11.20 | — |
| — | — | 0.88 | — | +0.00 | 29.4% | 79 | 29.4% | -1.00 | 11.40 | 10.25 | 12.55 | 0 |
| 0 | — | 0.75 | — | +0.00 | 30.9% | 80 | 30.9% | -1.00 | 12.40 | 11.25 | 13.55 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.